Busan Industrial Co., Ltd. - 011390.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	99,000	98,900	98,900	101,100	97,100	5,757
August 14, 2025	102,700	101,600	101,600	103,400	100,600	4,713
August 13, 2025	106,300	104,000	104,000	106,800	102,100	8,861
August 12, 2025	105,600	106,200	106,200	108,400	104,300	12,888
August 11, 2025	107,900	106,200	106,200	108,400	104,000	8,933
August 08, 2025	100,000	105,600	105,600	109,400	99,600	36,270
August 07, 2025	97,300	98,000	98,000	99,100	96,500	5,738
August 06, 2025	95,800	96,700	96,700	98,000	95,600	4,079
August 05, 2025	96,300	97,000	97,000	98,000	95,300	5,771
August 04, 2025	96,200	96,700	96,700	97,700	94,600	3,657
August 01, 2025	95,000	96,900	96,900	99,100	94,600	9,052
July 31, 2025	93,000	97,100	97,100	100,000	91,300	25,342
July 30, 2025	89,500	90,400	90,400	92,700	89,100	2,652
July 29, 2025	89,600	89,500	89,500	90,100	86,800	6,413
July 28, 2025	88,200	87,700	87,700	88,800	85,600	6,413
July 25, 2025	90,800	90,800	90,800	92,200	90,200	2,978
July 24, 2025	91,500	90,900	90,900	92,900	90,500	6,197
July 23, 2025	91,500	92,400	92,400	92,500	90,800	2,628
July 22, 2025	94,800	91,600	91,600	94,800	91,100	5,341
July 21, 2025	92,600	93,000	93,000	93,300	91,200	5,380
July 18, 2025	92,800	93,600	93,600	94,400	92,300	2,846
July 17, 2025	94,200	93,300	93,300	95,400	92,300	3,343
July 16, 2025	97,000	94,600	94,600	97,200	94,100	6,677
July 15, 2025	98,700	97,500	97,500	100,200	96,500	5,686
July 14, 2025	98,700	98,900	98,900	100,100	97,400	6,090
July 11, 2025	101,800	98,700	98,700	101,800	98,500	4,577
July 10, 2025	101,000	100,500	100,500	101,000	99,000	4,598
July 09, 2025	99,400	99,700	99,700	101,400	97,800	3,300
July 08, 2025	98,700	98,800	98,800	99,500	97,300	1,756
July 07, 2025	96,700	97,300	97,300	98,100	94,000	2,269
July 04, 2025	99,600	96,800	96,800	99,600	96,800	5,204
July 03, 2025	100,900	99,600	99,600	101,500	98,800	7,590
July 02, 2025	101,900	101,500	101,500	101,900	99,200	3,907
July 01, 2025	100,900	101,900	101,900	103,900	100,100	6,843
June 30, 2025	101,300	100,000	100,000	102,800	99,200	10,009
June 27, 2025	100,800	99,400	99,400	101,900	99,100	5,207
June 26, 2025	106,000	100,800	100,800	106,900	99,100	16,501
June 25, 2025	107,400	106,000	106,000	109,300	104,500	15,276
June 24, 2025	102,600	107,200	107,200	110,700	102,600	33,508
June 23, 2025	103,500	100,000	100,000	103,900	98,900	17,316
June 20, 2025	106,900	105,100	105,100	107,400	103,800	11,029
June 19, 2025	108,200	106,100	106,100	109,300	105,900	15,583
June 18, 2025	110,200	108,200	108,200	112,300	107,300	16,231
June 17, 2025	113,400	110,200	110,200	115,000	109,000	25,884
June 16, 2025	110,100	111,700	111,700	113,000	103,300	29,371
June 13, 2025	118,200	112,800	112,800	121,600	109,500	65,727
June 12, 2025	116,000	114,600	114,600	124,700	111,400	119,938
June 11, 2025	112,100	110,300	110,300	113,000	109,500	19,246
June 10, 2025	113,600	112,000	112,000	114,800	110,100	16,583
June 09, 2025	108,100	113,400	113,400	115,300	106,200	38,711
June 05, 2025	99,800	107,900	107,900	119,400	99,800	99,902
June 04, 2025	102,900	101,700	101,700	104,100	98,400	19,078
June 02, 2025	99,500	101,900	101,900	102,600	98,200	10,846
May 30, 2025	97,000	100,100	100,100	102,600	96,500	18,879
May 29, 2025	93,300	96,600	96,600	98,000	92,600	9,329
May 28, 2025	94,800	93,300	93,300	95,400	91,600	17,492
May 27, 2025	95,900	94,600	94,600	98,900	93,700	14,967
May 26, 2025	98,800	95,000	95,000	99,400	94,900	17,268
May 23, 2025	98,700	98,800	98,800	100,700	98,200	6,515
May 22, 2025	102,000	97,800	97,800	102,200	97,700	14,887

Busan Industrial Co., Ltd. (011390.KS) KSC